Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

20-Yr Treasury Bull 3X ETF Direxion (NY: TMF )

48.03 +0.21 (+0.44%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 209.20 214.44 209.20 212.64 402,980 +9.36(+4.60%)
Nov 29, 2021 199.27 204.55 198.50 203.28 187,998 -3.66(-1.77%)
Nov 26, 2021 201.38 208.63 200.96 206.94 236,199 +13.51(+6.98%)
Nov 24, 2021 186.47 193.65 185.83 193.43 126,026 +8.44(+4.56%)
Nov 23, 2021 190.27 191.04 184.85 184.99 167,192 -8.23(-4.26%)
Nov 22, 2021 196.32 197.30 191.25 193.22 150,759 -7.11(-3.55%)
Nov 19, 2021 197.23 201.14 197.13 200.33 159,823 +6.69(+3.45%)
Nov 18, 2021 190.83 194.00 190.69 193.65 123,531 +1.55(+0.81%)
Nov 17, 2021 185.48 192.10 185.06 192.10 207,428 +4.57(+2.44%)
Nov 16, 2021 189.78 192.38 186.47 187.52 174,245 -1.48(-0.78%)
Nov 15, 2021 194.63 194.91 187.91 189.00 202,171 -7.32(-3.73%)
Nov 12, 2021 199.13 200.96 193.93 196.32 115,299 -2.81(-1.41%)
Nov 11, 2021 201.10 201.63 198.57 199.13 73,845 -0.77(-0.39%)
Nov 10, 2021 210.96 199.91 350,077 -11.40(-5.39%)
Nov 09, 2021 210.81 214.68 210.11 211.31 165,988 +7.60(+3.73%)
Nov 08, 2021 203.35 204.55 201.46 203.71 147,368 -0.77(-0.38%)
Nov 05, 2021 201.46 205.75 200.05 204.48 146,617 +8.72(+4.46%)
Nov 04, 2021 191.18 196.95 191.04 195.76 190,019 +5.70(+3.00%)
Nov 03, 2021 198.92 199.56 189.99 190.06 192,728 -5.84(-2.98%)
Nov 02, 2021 193.65 197.96 193.65 195.90 131,966 +2.46(+1.27%)
Nov 01, 2021 191.04 194.63 191.04 193.43 165,666 -4.57(-2.31%)
Oct 29, 2021 192.94 198.92 192.24 198.01 206,075 +2.25(+1.15%)
Oct 28, 2021 198.29 200.40 194.49 195.76 196,345 -2.25(-1.14%)
Oct 27, 2021 192.80 199.63 191.04 198.01 165,034 +10.20(+5.43%)
Oct 26, 2021 185.97 187.81 187.81 78,408 +4.72(+2.58%)
Oct 25, 2021 182.25 184.71 182.18 183.09 85,971 -0.70(-0.38%)
Oct 22, 2021 181.47 185.06 180.70 183.79 137,893 +5.35(+3.00%)
Oct 21, 2021 179.71 180.42 176.97 178.45 187,613 -0.42(-0.24%)
Oct 20, 2021 180.91 182.46 178.09 178.87 220,198 -4.01(-2.19%)
Oct 19, 2021 186.19 186.54 182.46 182.88 108,847 -7.32(-3.85%)
Oct 18, 2021 187.66 191.60 185.97 190.20 82,571 +2.18(+1.16%)
Oct 15, 2021 187.66 188.16 185.62 188.02 73,586 -3.17(-1.66%)
Oct 14, 2021 189.21 191.46 187.52 191.18 98,932 +2.04(+1.08%)
Oct 13, 2021 186.47 189.78 186.19 189.14 237,314 +5.56(+3.03%)
Oct 12, 2021 178.87 184.00 178.38 183.58 283,924 +8.80(+5.03%)
Oct 11, 2021 175.00 176.09 174.54 174.79 210,698 -1.20(-0.68%)
Oct 08, 2021 177.46 177.81 174.79 175.98 185,961 -3.94(-2.19%)
Oct 07, 2021 181.19 181.54 178.73 179.92 173,027 -5.63(-3.03%)
Oct 06, 2021 185.27 186.96 184.39 185.55 128,566 +2.67(+1.46%)
Oct 05, 2021 186.61 186.89 182.18 182.88 146,121 -5.14(-2.73%)
Oct 04, 2021 186.82 189.92 184.64 188.02 219,402 -1.34(-0.71%)
Oct 01, 2021 187.38 189.78 185.13 189.35 208,463 +4.43(+2.40%)
Sep 30, 2021 184.07 185.55 182.39 184.92 323,483 -0.35(-0.19%)
Sep 29, 2021 186.75 189.07 182.67 185.27 269,552 +1.27(+0.69%)
Sep 28, 2021 184.92 187.94 182.32 184.00 286,642 -9.29(-4.81%)
Sep 27, 2021 191.89 195.05 191.18 193.29 197,480 -2.11(-1.08%)
Sep 24, 2021 199.20 199.20 194.56 195.40 216,890 -5.77(-2.87%)
Sep 23, 2021 209.83 209.92 201.17 201.17 313,721 -14.50(-6.72%)
Sep 22, 2021 211.87 215.81 210.25 215.67 314,369 +3.45(+1.62%)
Sep 21, 2021 211.45 212.43 209.20 212.22 149,383 -0.21(-0.10%)
Sep 20, 2021 210.40 213.77 209.06 212.43 280,324 +7.73(+3.77%)
Sep 17, 2021 204.78 205.48 202.81 204.71 117,419 -3.23(-1.55%)
Sep 16, 2021 206.81 210.04 206.11 207.94 137,175 -2.74(-1.30%)
Sep 15, 2021 213.28 213.48 207.94 210.68 156,802 -2.11(-0.99%)
Sep 14, 2021 207.23 214.75 206.60 212.78 198,981 +7.03(+3.41%)
Sep 13, 2021 204.21 206.18 203.94 205.76 142,141 +3.86(+1.91%)
Sep 10, 2021 204.00 204.99 200.77 201.90 156,443 -5.34(-2.58%)
Sep 09, 2021 201.05 207.94 199.66 207.23 193,694 +7.09(+3.55%)
Sep 08, 2021 199.01 201.05 197.89 200.14 137,324 +4.00(+2.04%)
Sep 07, 2021 197.40 198.44 195.01 196.13 197,999 -5.27(-2.62%)
Sep 03, 2021 201.54 202.46 200.21 201.40 125,883 -5.34(-2.58%)
Sep 02, 2021 205.69 206.85 203.58 206.74 127,924 +2.67(+1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.